Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Co-Diagnostics Inc (NQ: CODX )

1.220 -0.040 (-3.17%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.370 1.370 1.230 1.240 111,180 -0.10(-7.46%)
Aug 30, 2023 1.330 1.390 1.290 1.340 162,578 +0.06(+4.69%)
Aug 29, 2023 1.250 1.340 1.230 1.280 188,479 +0.02(+1.59%)
Aug 28, 2023 1.210 1.270 1.195 1.260 124,470 +0.07(+5.88%)
Aug 25, 2023 1.200 1.220 1.190 1.190 36,834 -0.03(-2.46%)
Aug 24, 2023 1.240 1.253 1.200 1.220 28,236 -0.02(-1.61%)
Aug 23, 2023 1.260 1.280 1.230 1.240 67,652 -0.04(-3.13%)
Aug 22, 2023 1.210 1.285 1.210 1.280 104,272 +0.06(+4.92%)
Aug 21, 2023 1.190 1.250 1.190 1.220 38,393 +0.01(+0.83%)
Aug 18, 2023 1.240 1.290 1.210 1.210 164,031 -0.04(-3.20%)
Aug 17, 2023 1.230 1.270 1.210 1.250 22,202 +0.02(+1.63%)
Aug 16, 2023 1.210 1.280 1.190 1.230 112,634 +0.02(+1.65%)
Aug 15, 2023 1.280 1.321 1.210 1.210 54,444 -0.09(-6.92%)
Aug 14, 2023 1.150 1.350 1.150 1.300 145,905 +0.14(+12.07%)
Aug 11, 2023 1.250 1.250 1.120 1.160 103,678 -0.05(-4.13%)
Aug 10, 2023 1.300 1.370 1.180 1.210 226,230 -0.09(-6.92%)
Aug 09, 2023 1.370 1.378 1.300 1.300 33,573 -0.07(-5.11%)
Aug 08, 2023 1.300 1.410 1.254 1.370 267,126 +0.07(+5.38%)
Aug 07, 2023 1.310 1.319 1.280 1.300 38,060 -0.02(-1.52%)
Aug 04, 2023 1.347 1.347 1.301 1.320 47,301 +0.00(+0.00%)
Aug 03, 2023 1.340 1.400 1.320 1.320 109,876 -0.05(-3.65%)
Aug 02, 2023 1.410 1.410 1.310 1.370 71,981 -0.03(-2.49%)
Aug 01, 2023 1.560 1.630 1.350 1.405 310,462 -0.16(-9.94%)
Jul 31, 2023 1.310 1.580 1.270 1.560 392,367 +0.24(+18.18%)
Jul 28, 2023 1.370 1.370 1.320 1.320 45,533 -0.03(-2.22%)
Jul 27, 2023 1.480 1.480 1.300 1.350 81,720 -0.10(-6.90%)
Jul 26, 2023 1.450 1.489 1.420 1.450 55,970 -0.02(-1.36%)
Jul 25, 2023 1.420 1.501 1.400 1.470 124,527 +0.03(+2.08%)
Jul 24, 2023 1.870 1.870 1.340 1.440 846,153 -0.41(-22.16%)
Jul 21, 2023 1.680 1.890 1.600 1.850 321,931 +0.19(+11.45%)
Jul 20, 2023 1.500 1.710 1.460 1.660 337,035 +0.15(+9.93%)
Jul 19, 2023 1.410 1.600 1.380 1.510 368,187 +0.10(+7.09%)
Jul 18, 2023 1.340 1.410 1.315 1.410 243,955 +0.06(+4.44%)
Jul 17, 2023 1.330 1.368 1.270 1.350 221,626 +0.00(+0.00%)
Jul 14, 2023 1.330 1.370 1.250 1.350 170,420 -0.02(-1.46%)
Jul 13, 2023 1.250 1.400 1.230 1.370 299,044 +0.13(+10.48%)
Jul 12, 2023 1.260 1.290 1.230 1.240 109,273 +0.00(+0.00%)
Jul 11, 2023 1.150 1.246 1.150 1.240 100,503 +0.07(+5.98%)
Jul 10, 2023 1.170 1.210 1.130 1.170 47,103 +0.01(+0.86%)
Jul 07, 2023 1.110 1.203 1.110 1.160 102,419 +0.04(+3.57%)
Jul 06, 2023 1.120 1.140 1.110 1.120 89,830 +0.01(+0.90%)
Jul 05, 2023 1.100 1.140 1.070 1.110 136,345 -0.03(-2.63%)
Jul 03, 2023 1.090 1.150 1.089 1.140 42,046 +0.03(+2.70%)
Jun 30, 2023 1.100 1.150 1.100 1.110 58,240 -0.01(-0.89%)
Jun 29, 2023 1.100 1.120 1.100 1.120 37,792 +0.02(+1.82%)
Jun 28, 2023 1.100 1.120 1.071 1.100 31,783 +0.00(+0.00%)
Jun 27, 2023 1.120 1.140 1.100 1.100 43,502 -0.01(-0.90%)
Jun 26, 2023 1.128 1.147 1.100 1.110 39,192 +0.01(+0.91%)
Jun 23, 2023 1.090 1.120 1.090 1.100 49,203 +0.02(+1.85%)
Jun 22, 2023 1.090 1.120 1.080 1.080 24,854 -0.04(-3.57%)
Jun 21, 2023 1.080 1.154 1.070 1.120 81,523 +0.04(+3.70%)
Jun 20, 2023 1.070 1.099 1.070 1.080 37,653 +0.01(+0.93%)
Jun 16, 2023 1.090 1.100 1.070 1.070 93,333 -0.01(-0.93%)
Jun 15, 2023 1.040 1.080 1.040 1.080 53,129 +0.04(+3.85%)
Jun 14, 2023 1.040 1.060 1.040 1.040 54,059 -0.02(-1.89%)
Jun 13, 2023 1.080 1.090 1.060 1.060 35,638 -0.02(-1.85%)
Jun 12, 2023 1.040 1.080 1.040 1.080 66,046 +0.04(+3.85%)
Jun 09, 2023 1.100 1.116 1.020 1.040 113,047 -0.03(-2.80%)
Jun 08, 2023 1.080 1.110 1.060 1.070 198,730 +0.00(+0.00%)
Jun 07, 2023 1.080 1.120 1.070 1.070 48,487 +0.00(+0.00%)
Jun 06, 2023 1.030 1.080 1.030 1.070 50,913 +0.03(+2.88%)
Jun 05, 2023 1.080 1.140 1.040 1.040 84,869 -0.05(-4.59%)
Jun 02, 2023 1.100 1.170 1.085 1.090 78,765 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.